Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2017	45.09	45.33	44.93	45.11	876,194	+0.02(+0.04%)
Mar 30, 2017	44.86	45.12	44.71	45.10	610,676	+0.30(+0.67%)
Mar 29, 2017	45.13	45.13	44.50	44.80	1,115,335	-0.46(-1.01%)
Mar 28, 2017	45.18	45.55	44.96	45.25	951,181	-0.06(-0.14%)
Mar 27, 2017	44.65	45.46	44.36	45.32	575,216	+0.14(+0.31%)
Mar 24, 2017	45.41	45.70	44.97	45.18	468,754	-0.04(-0.08%)
Mar 23, 2017	44.89	45.39	44.64	45.21	543,267	+0.24(+0.53%)
Mar 22, 2017	44.88	45.10	44.62	44.97	770,292	+0.04(+0.08%)
Mar 21, 2017	46.07	46.20	44.85	44.94	1,016,574	-1.04(-2.26%)
Mar 20, 2017	46.13	46.35	45.69	45.98	626,054	-0.03(-0.06%)
Mar 17, 2017	45.86	46.08	45.58	46.00	1,518,133	+0.30(+0.66%)
Mar 16, 2017	45.85	46.07	45.48	45.70	640,477	+0.01(+0.02%)
Mar 15, 2017	44.79	45.83	44.78	45.70	1,028,919	+1.14(+2.55%)
Mar 14, 2017	44.28	44.68	43.99	44.56	673,897	+0.04(+0.08%)
Mar 13, 2017	44.11	44.57	44.05	44.52	787,115	+0.35(+0.80%)
Mar 10, 2017	43.92	44.33	43.90	44.17	690,844	+0.56(+1.27%)
Mar 09, 2017	43.61	43.91	43.38	43.61	1,108,346	-0.07(-0.16%)
Mar 08, 2017	44.02	44.14	43.61	43.69	620,205	-0.09(-0.20%)
Mar 07, 2017	43.84	44.18	43.66	43.77	787,684	+0.02(+0.04%)
Mar 06, 2017	43.98	44.21	43.74	43.76	740,919	-0.49(-1.12%)
Mar 03, 2017	44.04	44.39	44.04	44.25	637,425	+0.27(+0.62%)
Mar 02, 2017	44.83	44.88	43.95	43.98	1,014,113	-1.07(-2.37%)
Mar 01, 2017	44.94	45.52	44.94	45.04	1,167,986	+0.63(+1.43%)
Feb 28, 2017	44.97	44.97	44.36	44.41	1,451,373	-0.68(-1.51%)
Feb 27, 2017	44.56	45.20	44.55	45.09	1,222,372	+0.50(+1.13%)
Feb 24, 2017	44.19	44.59	43.99	44.58	777,019	+0.04(+0.08%)
Feb 23, 2017	44.66	44.82	44.06	44.55	1,185,580	+0.04(+0.08%)
Feb 22, 2017	44.36	44.55	44.03	44.51	819,305	+0.17(+0.38%)
Feb 21, 2017	43.73	44.51	43.69	44.35	834,585	+0.62(+1.41%)
Feb 17, 2017		43.73	43.73	43.73	0	-0.08(-0.18%)
Feb 16, 2017	43.56	43.90	43.32	43.81	659,210	+0.30(+0.69%)
Feb 15, 2017	43.76	43.79	43.14	43.51	939,571	-0.29(-0.66%)
Feb 14, 2017	43.84	43.95	43.25	43.80	712,979	-0.25(-0.56%)
Feb 13, 2017	44.22	44.44	44.03	44.05	607,219	+0.11(+0.24%)
Feb 10, 2017	44.05	44.20	43.74	43.94	976,754	-0.05(-0.12%)
Feb 09, 2017	43.53	44.08	43.21	43.99	800,519	+0.47(+1.07%)
Feb 08, 2017	43.53	43.65	43.28	43.53	648,560	+0.00(+0.00%)
Feb 07, 2017	43.69	43.77	43.26	43.53	1,195,319	-0.19(-0.42%)
Feb 06, 2017	43.48	43.88	43.33	43.71	1,325,700	+0.19(+0.43%)
Feb 03, 2017	41.95	43.93	41.95	43.53	2,608,317	+1.91(+4.60%)
Feb 02, 2017	41.39	42.56	40.95	41.61	3,071,930	-1.11(-2.60%)
Feb 01, 2017	42.92	43.40	42.37	42.72	2,283,923	-0.26(-0.62%)
Jan 31, 2017	42.42	43.18	41.98	42.99	2,536,497	+0.26(+0.62%)
Jan 30, 2017	42.51	42.73	41.78	42.72	1,119,508	-0.11(-0.27%)
Jan 27, 2017	42.94	42.99	42.55	42.84	762,661	-0.08(-0.19%)
Jan 26, 2017	43.47	43.66	42.63	42.92	1,020,449	-0.53(-1.21%)
Jan 25, 2017	43.37	43.83	43.36	43.45	800,635	+0.38(+0.88%)
Jan 24, 2017	42.27	43.26	42.27	43.07	1,026,957	+0.89(+2.11%)
Jan 23, 2017	41.99	42.48	41.80	42.18	1,012,707	+0.07(+0.17%)
Jan 20, 2017	41.71	42.11	41.56	42.11	1,507,433	+0.39(+0.93%)
Jan 19, 2017	42.06	42.43	41.62	41.72	1,350,183	-0.40(-0.94%)
Jan 18, 2017	42.13	42.36	41.93	42.12	1,124,754	+0.03(+0.06%)
Jan 17, 2017	42.44	42.44	41.93	42.09	831,791	-0.52(-1.22%)
Jan 13, 2017		42.61	42.61	42.61	0	+0.55(+1.32%)
Jan 12, 2017	42.44	42.44	41.56	42.06	751,652	-0.42(-0.99%)
Jan 11, 2017	42.08	42.50	41.93	42.48	613,379	+0.48(+1.15%)
Jan 10, 2017	41.71	42.31	41.63	41.99	1,025,808	+0.32(+0.76%)
Jan 09, 2017	41.77	41.91	41.24	41.68	872,411	-0.28(-0.67%)
Jan 06, 2017	41.94	42.34	41.76	41.96	1,113,172	+0.02(+0.04%)
Jan 05, 2017	42.04	42.41	41.77	41.94	1,646,749	-0.19(-0.46%)
Jan 04, 2017	41.94	42.66	41.92	42.14	1,184,647	+0.37(+0.88%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.